KissMeData/005880/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184600	8253942525	1940	1940	1940	1940	52128
3	20241004	184500	8253942525	1940	1940	1940	1940	0
4	20241004	184400	8253942525	1940	1940	1940	1940	0
5	20241004	184300	8253942525	1940	1940	1940	1940	0
6	20241004	184200	8253942525	1940	1940	1940	1940	0
7	20241004	184100	8253942525	1940	1940	1940	1940	0
8	20241004	184000	8253942525	1940	1940	1940	1940	0
9	20241004	183900	8253942525	1940	1940	1940	1940	0
10	20241004	183800	8253942525	1940	1940	1940	1940	0
11	20241004	183700	8253942525	1940	1940	1940	1940	0
12	20241004	183600	8253942525	1940	1940	1940	1940	0
13	20241004	183500	8253942525	1940	1940	1940	1940	0
14	20241004	183400	8253942525	1940	1940	1940	1940	0
15	20241004	183300	8253942525	1940	1940	1940	1940	0
16	20241004	183200	8253942525	1940	1940	1940	1940	0
17	20241004	183100	8253942525	1940	1940	1940	1940	0
18	20241004	183000	8253942525	1940	1940	1940	1940	0
19	20241004	182900	8253942525	1940	1940	1940	1940	0
20	20241004	182800	8253942525	1940	1940	1940	1940	0
21	20241004	182700	8253942525	1940	1940	1940	1940	0
22	20241004	182600	8253942525	1940	1940	1940	1940	0
23	20241004	182500	8253942525	1940	1940	1940	1940	0
24	20241004	182400	8253942525	1940	1940	1940	1940	0
25	20241004	182300	8253942525	1940	1940	1940	1940	0
26	20241004	182200	8253942525	1940	1940	1940	1940	0
27	20241004	182100	8253942525	1940	1940	1940	1940	0
28	20241004	182000	8253942525	1940	1940	1940	1940	0
29	20241004	181900	8253942525	1940	1940	1940	1940	0
30	20241004	181800	8253942525	1940	1940	1940	1940	0
31	20241004	181700	8253942525	1940	1940	1940	1940	0
32	20241004	181600	8253942525	1940	1940	1940	1940	52128
33	20241004	181500	8253942525	1940	1940	1940	1940	0
34	20241004	181400	8253942525	1940	1940	1940	1940	0
35	20241004	181300	8253942525	1940	1940	1940	1940	0
36	20241004	181200	8253942525	1940	1940	1940	1940	0
37	20241004	181100	8253942525	1940	1940	1940	1940	0
38	20241004	181000	8253942525	1940	1940	1940	1940	0
39	20241004	180900	8253942525	1940	1940	1940	1940	0
40	20241004	180800	8253942525	1940	1940	1940	1940	0
41	20241004	180700	8253942525	1940	1940	1940	1940	0
42	20241004	180600	8253942525	1940	1940	1940	1940	0
43	20241004	180500	8253942525	1940	1940	1940	1940	0
44	20241004	180400	8253942525	1940	1940	1940	1940	0
45	20241004	180300	8253942525	1940	1940	1940	1940	0
46	20241004	180200	8253942525	1940	1940	1940	1940	0
47	20241004	180100	8253942525	1940	1940	1940	1940	0
48	20241004	180000	8253942525	1940	1940	1940	1940	0
49	20241004	175900	8253942525	1940	1940	1940	1940	0
50	20241004	175800	8253942525	1940	1940	1940	1940	0
51	20241004	175700	8253942525	1940	1940	1940	1940	0
52	20241004	175600	8253942525	1940	1940	1940	1940	0
53	20241004	175500	8253942525	1940	1940	1940	1940	0
54	20241004	175400	8253942525	1940	1940	1940	1940	0
55	20241004	175300	8253942525	1940	1940	1940	1940	0
56	20241004	175200	8253942525	1940	1940	1940	1940	0
57	20241004	175100	8253942525	1940	1940	1940	1940	0
58	20241004	175000	8253942525	1940	1940	1940	1940	0
59	20241004	174900	8253942525	1940	1940	1940	1940	0
60	20241004	174800	8253942525	1940	1940	1940	1940	0
61	20241004	174700	8253942525	1940	1940	1940	1940	0
62	20241004	174600	8253942525	1940	1940	1940	1940	52128
63	20241004	174500	8253942525	1940	1940	1940	1940	0
64	20241004	174400	8253942525	1940	1940	1940	1940	0
65	20241004	174300	8253942525	1940	1940	1940	1940	0
66	20241004	174200	8253942525	1940	1940	1940	1940	0
67	20241004	174100	8253942525	1940	1940	1940	1940	0
68	20241004	174000	8253942525	1940	1940	1940	1940	0
69	20241004	173900	8253942525	1940	1940	1940	1940	0
70	20241004	173800	8253942525	1940	1940	1940	1940	0
71	20241004	173700	8253942525	1940	1940	1940	1940	0
72	20241004	173600	8253942525	1940	1940	1940	1940	0
73	20241004	173500	8253942525	1940	1940	1940	1940	0
74	20241004	173400	8253942525	1940	1940	1940	1940	0
75	20241004	173300	8253942525	1940	1940	1940	1940	0
76	20241004	173200	8253942525	1940	1940	1940	1940	0
77	20241004	173100	8253942525	1940	1940	1940	1940	0
78	20241004	173000	8253942525	1940	1940	1940	1940	0
79	20241004	172900	8253942525	1940	1940	1940	1940	0
80	20241004	172800	8253942525	1940	1940	1940	1940	0
81	20241004	172700	8253942525	1940	1940	1940	1940	0
82	20241004	172600	8253942525	1940	1940	1940	1940	0
83	20241004	172500	8253942525	1940	1940	1940	1940	0
84	20241004	172400	8253942525	1940	1940	1940	1940	0
85	20241004	172300	8253942525	1940	1940	1940	1940	0
86	20241004	172200	8253942525	1940	1940	1940	1940	0
87	20241004	172100	8253942525	1940	1940	1940	1940	0
88	20241004	172000	8253942525	1940	1940	1940	1940	0
89	20241004	171900	8253942525	1940	1940	1940	1940	0
90	20241004	171800	8253942525	1940	1940	1940	1940	0
91	20241004	171700	8253942525	1940	1940	1940	1940	0
92	20241004	171600	8253942525	1940	1940	1940	1940	52128
93	20241004	171500	8253942525	1940	1940	1940	1940	0
94	20241004	171400	8253942525	1940	1940	1940	1940	0
95	20241004	171300	8253942525	1940	1940	1940	1940	0
96	20241004	171200	8253942525	1940	1940	1940	1940	0
97	20241004	171100	8253942525	1940	1940	1940	1940	0
98	20241004	171000	8253942525	1940	1940	1940	1940	0
99	20241004	170900	8253942525	1940	1940	1940	1940	0
100	20241004	170800	8253942525	1940	1940	1940	1940	0
101	20241004	170700	8253942525	1940	1940	1940	1940	0
102	20241004	170600	8253942525	1940	1940	1940	1940	0
103	20241004	170500	8253942525	1940	1940	1940	1940	0
104	20241004	170400	8253942525	1940	1940	1940	1940	0
105	20241004	170300	8253942525	1940	1940	1940	1940	0
106	20241004	170200	8253942525	1940	1940	1940	1940	0
107	20241004	170100	8253942525	1940	1940	1940	1940	0
108	20241004	170000	8253942525	1940	1940	1940	1940	0
109	20241004	165900	8253942525	1940	1940	1940	1940	0
110	20241004	165800	8253942525	1940	1940	1940	1940	0
111	20241004	165700	8253942525	1940	1940	1940	1940	0
112	20241004	165600	8253942525	1940	1940	1940	1940	0
113	20241004	165500	8253942525	1940	1940	1940	1940	0
114	20241004	165400	8253942525	1940	1940	1940	1940	0
115	20241004	165300	8253942525	1940	1940	1940	1940	0
116	20241004	165200	8253942525	1940	1940	1940	1940	0
117	20241004	165100	8253942525	1940	1940	1940	1940	0
118	20241004	165000	8253942525	1940	1940	1940	1940	0
119	20241004	164900	8253942525	1940	1940	1940	1940	0
120	20241004	164800	8253942525	1940	1940	1940	1940	0
121	20241004	164700	8253942525	1940	1940	1940	1940	0
122	20241004	164600	8253942525	1940	1940	1940	1940	52128
123	20241004	164500	8253942525	1940	1940	1940	1940	0
124	20241004	164400	8253942525	1940	1940	1940	1940	0
125	20241004	164300	8253942525	1940	1940	1940	1940	0
126	20241004	164200	8253942525	1940	1940	1940	1940	0
127	20241004	164100	8253942525	1940	1940	1940	1940	0
128	20241004	164000	8253942525	1940	1940	1940	1940	0
129	20241004	163900	8253942525	1940	1940	1940	1940	0
130	20241004	163800	8253942525	1940	1940	1940	1940	0
131	20241004	163700	8253942525	1940	1940	1940	1940	0
132	20241004	163600	8253942525	1940	1940	1940	1940	0
133	20241004	163500	8253942525	1940	1940	1940	1940	0
134	20241004	163400	8253942525	1940	1940	1940	1940	0
135	20241004	163300	8253942525	1940	1940	1940	1940	0
136	20241004	163200	8253942525	1940	1940	1940	1940	0
137	20241004	163100	8253942525	1940	1940	1940	1940	0
138	20241004	163000	8253942525	1940	1940	1940	1940	0
139	20241004	162900	8253942525	1940	1940	1940	1940	0
140	20241004	162800	8253942525	1940	1940	1940	1940	0
141	20241004	162700	8253942525	1940	1940	1940	1940	0
142	20241004	162600	8253942525	1940	1940	1940	1940	0
143	20241004	162500	8253942525	1940	1940	1940	1940	0
144	20241004	162400	8253942525	1940	1940	1940	1940	0
145	20241004	162300	8253942525	1940	1940	1940	1940	0
146	20241004	162200	8253942525	1940	1940	1940	1940	0
147	20241004	162100	8253942525	1940	1940	1940	1940	0
148	20241004	162000	8253942525	1940	1940	1940	1940	0
149	20241004	161900	8253942525	1940	1940	1940	1940	0
150	20241004	161800	8253942525	1940	1940	1940	1940	0
151	20241004	161700	8253942525	1940	1940	1940	1940	0
152	20241004	161600	8253942525	1940	1940	1940	1940	52128
153	20241004	161500	8253942525	1940	1940	1940	1940	0
154	20241004	161400	8253942525	1940	1940	1940	1940	0
155	20241004	161300	8253942525	1940	1940	1940	1940	0
156	20241004	161200	8253942525	1940	1940	1940	1940	0
157	20241004	161100	8253942525	1940	1940	1940	1940	0
158	20241004	161000	8253942525	1940	1940	1940	1940	0
159	20241004	160900	8253942525	1940	1940	1940	1940	0
160	20241004	160800	8253942525	1940	1940	1940	1940	0
161	20241004	160700	8253942525	1940	1940	1940	1940	0
162	20241004	160600	8253942525	1940	1940	1940	1940	0
163	20241004	160500	8253942525	1940	1940	1940	1940	0
164	20241004	160400	8253942525	1940	1940	1940	1940	0
165	20241004	160300	8253942525	1940	1940	1940	1940	0
166	20241004	160200	8253942525	1940	1940	1940	1940	0
167	20241004	160100	8253942525	1940	1940	1940	1940	0
168	20241004	160000	8253942525	1940	1940	1940	1940	0
169	20241004	155900	8253942525	1940	1940	1940	1940	0
170	20241004	155800	8253942525	1940	1940	1940	1940	0
171	20241004	155700	8253942525	1940	1940	1940	1940	0
172	20241004	155600	8253942525	1940	1940	1940	1940	0
173	20241004	155500	8253942525	1940	1940	1940	1940	0
174	20241004	155400	8253942525	1940	1940	1940	1940	0
175	20241004	155300	8253942525	1940	1940	1940	1940	0
176	20241004	155200	8253942525	1940	1940	1940	1940	0
177	20241004	155100	8253942525	1940	1940	1940	1940	0
178	20241004	155000	8253942525	1940	1940	1940	1940	0
179	20241004	154900	8253942525	1940	1940	1940	1940	0
180	20241004	154800	8253942525	1940	1940	1940	1940	0
181	20241004	154700	8253942525	1940	1940	1940	1940	0
182	20241004	154600	8253942525	1940	1940	1940	1940	52128
183	20241004	154500	8253942525	1940	1940	1940	1940	0
184	20241004	154400	8253942525	1940	1940	1940	1940	0
185	20241004	154300	8253942525	1940	1940	1940	1940	0
186	20241004	154200	8253942525	1940	1940	1940	1940	0
187	20241004	154100	8253942525	1940	1940	1940	1940	0
188	20241004	154000	8253942525	1940	1940	1940	1940	0
189	20241004	153900	8253942525	1940	1940	1940	1940	0
190	20241004	153800	8253942525	1940	1940	1940	1940	0
191	20241004	153700	8253942525	1940	1940	1940	1940	0
192	20241004	153600	8253942525	1940	1940	1940	1940	0
193	20241004	153500	8253942525	1940	1940	1940	1940	0
194	20241004	153400	8253942525	1940	1940	1940	1940	0
195	20241004	153300	8253942525	1940	1940	1940	1940	0
196	20241004	153200	8253942525	1940	1940	1940	1940	0
197	20241004	153100	8253942525	1940	1940	1940	1940	0
198	20241004	153000	8253942525	1940	1940	1940	1940	52128
199	20241004	152900	8152814205	1946	1946	1946	1946	0
200	20241004	152800	8152814205	1946	1946	1946	1946	0
201	20241004	152700	8152814205	1946	1946	1946	1946	0
202	20241004	152600	8152814205	1946	1946	1946	1946	0
203	20241004	152500	8152814205	1946	1946	1946	1946	0
204	20241004	152400	8152814205	1946	1946	1946	1946	0
205	20241004	152300	8152814205	1946	1946	1946	1946	0
206	20241004	152200	8152814205	1946	1946	1946	1946	0
207	20241004	152100	8152814205	1946	1946	1946	1946	0
208	20241004	152000	8152814205	1946	1946	1946	1946	0
209	20241004	151900	8152814205	1946	1944	1946	1943	18030
210	20241004	151800	8117757073	1944	1941	1944	1940	6343
211	20241004	151700	8105440771	1942	1942	1943	1941	7392
212	20241004	151600	8091087686	1942	1943	1943	1941	12672
213	20241004	151500	8066482956	1943	1943	1943	1943	3624
214	20241004	151400	8059441524	1944	1942	1944	1942	5999
215	20241004	151300	8047787068	1943	1941	1943	1941	2764
216	20241004	151200	8042418974	1942	1942	1942	1941	1743
217	20241004	151100	8039034295	1942	1942	1942	1941	4179
218	20241004	151000	8030919877	1942	1944	1944	1941	16525
219	20241004	150900	7998829385	1944	1943	1944	1943	1079
220	20241004	150800	7996731982	1943	1943	1943	1941	8522
221	20241004	150700	7980175546	1943	1944	1945	1941	2988
222	20241004	150600	7974368705	1944	1945	1945	1944	232
223	20241004	150500	7973917691	1943	1940	1945	1940	3398
224	20241004	150400	7967320013	1942	1941	1942	1941	3414
225	20241004	150300	7960692332	1942	1941	1942	1941	756
226	20241004	150200	7959224321	1942	1941	1942	1941	1173
227	20241004	150100	7956947144	1940	1941	1942	1940	13073
228	20241004	150000	7931575793	1940	1941	1941	1940	3421
229	20241004	145900	7924937239	1940	1940	1940	1939	2977
230	20241004	145800	7919162631	1940	1940	1941	1940	14397
231	20241004	145700	7891231281	1941	1939	1941	1939	4267
232	20241004	145600	7882953823	1939	1938	1939	1935	10888
233	20241004	145500	7861871846	1937	1937	1938	1935	13030
234	20241004	145400	7836638569	1938	1937	1940	1937	11009
235	20241004	145300	7815290088	1938	1943	1943	1930	47939
236	20241004	145200	7722402486	1942	1943	1944	1942	2879
237	20241004	145100	7716809871	1943	1945	1946	1943	12325
238	20241004	145000	7692853217	1945	1945	1946	1945	1864
239	20241004	144900	7689227674	1946	1946	1946	1946	1773
240	20241004	144800	7685777416	1946	1948	1948	1946	1815
241	20241004	144700	7682245073	1948	1947	1948	1946	5452
242	20241004	144600	7671631907	1948	1949	1949	1948	2754
243	20241004	144500	7666264515	1950	1947	1950	1947	8044
244	20241004	144400	7650594759	1947	1947	1948	1947	104
245	20241004	144300	7650392269	1949	1946	1949	1946	18126
246	20241004	144200	7615092191	1947	1947	1947	1946	2690
247	20241004	144100	7609855961	1947	1947	1947	1946	1501
248	20241004	144000	7606934211	1947	1946	1947	1946	6258
249	20241004	143900	7594755395	1946	1947	1947	1946	320
250	20241004	143800	7594132592	1947	1947	1947	1947	57
251	20241004	143700	7594021613	1947	1945	1947	1945	8363
252	20241004	143600	7577748848	1945	1946	1946	1945	811
253	20241004	143500	7576171348	1946	1946	1946	1946	0
254	20241004	143400	7576171348	1946	1946	1946	1946	175
255	20241004	143300	7575830798	1946	1946	1946	1944	2283
256	20241004	143200	7571391876	1946	1947	1947	1946	1066
257	20241004	143100	7569317142	1946	1945	1946	1945	5512
258	20241004	143000	7558591299	1944	1945	1947	1942	38455
259	20241004	142900	7483828900	1945	1943	1945	1942	3805
260	20241004	142800	7476435718	1943	1945	1945	1943	3058
261	20241004	142700	7470492673	1944	1945	1945	1944	2256
262	20241004	142600	7466105754	1945	1946	1946	1945	10351
263	20241004	142500	7445972695	1945	1947	1947	1945	17485
264	20241004	142400	7411956105	1946	1946	1947	1946	1073
265	20241004	142300	7409867979	1946	1948	1948	1946	5155
266	20241004	142200	7399833632	1948	1949	1949	1947	4657
267	20241004	142100	7390762255	1949	1948	1949	1947	2621
268	20241004	142000	7385656345	1948	1947	1948	1946	5081
269	20241004	141900	7375760588	1947	1949	1949	1947	5862
270	20241004	141800	7364340318	1949	1949	1950	1949	2322
271	20241004	141700	7359814282	1949	1950	1950	1949	2285
272	20241004	141600	7355360443	1949	1951	1951	1949	5337
273	20241004	141500	7344950383	1951	1950	1951	1950	327
274	20241004	141400	7344312452	1951	1950	1951	1950	2801
275	20241004	141300	7338849585	1951	1951	1951	1950	8982
276	20241004	141200	7321333703	1950	1951	1952	1950	5386
277	20241004	141100	7310827582	1951	1951	1951	1950	3056
278	20241004	141000	7304867341	1950	1950	1951	1949	3120
279	20241004	140900	7298784469	1949	1949	1950	1949	4345
280	20241004	140800	7290315356	1949	1949	1950	1948	450
281	20241004	140700	7289438291	1950	1949	1950	1948	2237
282	20241004	140600	7285078803	1949	1948	1949	1947	729
283	20241004	140500	7283658351	1949	1949	1949	1949	325
284	20241004	140400	7283024926	1949	1952	1952	1949	11684
285	20241004	140300	7260234120	1952	1953	1953	1952	1310
286	20241004	140200	7257675694	1953	1953	1953	1952	3388
287	20241004	140100	7251061945	1953	1952	1953	1952	5521
288	20241004	140000	7240284081	1952	1953	1953	1951	1564
289	20241004	135900	7237231320	1953	1952	1953	1951	15795
290	20241004	135800	7206393566	1951	1950	1952	1950	11526
291	20241004	135700	7183904429	1950	1949	1950	1946	6339
292	20241004	135600	7171552623	1949	1952	1952	1949	6034
293	20241004	135500	7159785269	1952	1948	1952	1947	13155
294	20241004	135400	7134145823	1949	1950	1950	1949	866
295	20241004	135300	7132457444	1950	1953	1953	1949	3113
296	20241004	135200	7126385666	1953	1952	1953	1952	2543
297	20241004	135100	7121419306	1953	1951	1953	1951	2102
298	20241004	135000	7117316702	1951	1951	1951	1950	4306
299	20241004	134900	7108915697	1951	1950	1951	1950	1052
300	20241004	134800	7106863924	1950	1949	1950	1949	3849
301	20241004	134700	7099359976	1950	1949	1951	1949	7377
302	20241004	134600	7084974783	1949	1946	1949	1945	6010
303	20241004	134500	7073265609	1945	1948	1948	1945	2277
304	20241004	134400	7068834354	1948	1947	1949	1947	2913
305	20241004	134300	7063161249	1948	1945	1948	1945	7
306	20241004	134200	7063147617	1945	1946	1948	1945	9838
307	20241004	134100	7043990965	1946	1943	1946	1943	4023
308	20241004	134000	7036167822	1943	1942	1945	1942	3507
309	20241004	133900	7029351427	1941	1943	1943	1941	9254
310	20241004	133800	7011385031	1943	1943	1944	1941	1861
311	20241004	133700	7007770450	1943	1943	1943	1943	4225
312	20241004	133600	6999561275	1943	1943	1943	1943	64
313	20241004	133500	6999436923	1941	1943	1944	1941	5164
314	20241004	133400	6989411467	1943	1943	1944	1942	1941
315	20241004	133300	6985640099	1944	1943	1944	1943	1249
316	20241004	133200	6983213243	1943	1944	1944	1942	783
317	20241004	133100	6981691784	1944	1944	1944	1942	1644
318	20241004	133000	6978496259	1944	1945	1945	1944	4517
319	20241004	132900	6969713156	1945	1946	1946	1944	2496
320	20241004	132800	6964857664	1946	1946	1946	1946	857
321	20241004	132700	6963189942	1946	1946	1947	1946	4774
322	20241004	132600	6953899673	1946	1946	1947	1946	12481
323	20241004	132500	6929611640	1946	1943	1946	1942	8622
324	20241004	132400	6912848342	1943	1944	1944	1943	1252
325	20241004	132300	6910415634	1944	1944	1944	1944	382
326	20241004	132200	6909673026	1944	1942	1945	1942	4315
327	20241004	132100	6901291398	1942	1942	1942	1940	738
328	20241004	132000	6899859632	1940	1937	1942	1937	5987
329	20241004	131900	6888250920	1937	1941	1941	1937	2942
330	20241004	131800	6882549841	1940	1942	1943	1940	1049
331	20241004	131700	6880513445	1942	1942	1943	1942	5099
332	20241004	131600	6870611093	1942	1943	1943	1942	1122
333	20241004	131500	6868431962	1943	1944	1944	1943	1488
334	20241004	131400	6865540777	1943	1945	1945	1943	12916
335	20241004	131300	6840433349	1946	1945	1946	1945	307
336	20241004	131200	6839835989	1945	1945	1946	1944	5727
337	20241004	131100	6828697223	1944	1944	1944	1943	6044
338	20241004	131000	6816947697	1944	1943	1944	1943	3262
339	20241004	130900	6810609627	1943	1943	1943	1942	1202
340	20241004	130800	6808274446	1943	1942	1943	1942	4856
341	20241004	130700	6798844074	1943	1942	1943	1941	2173
342	20241004	130600	6794623099	1942	1939	1942	1939	16041
343	20241004	130500	6763514494	1939	1939	1939	1938	2318
344	20241004	130400	6759019903	1938	1938	1939	1938	1935
345	20241004	130300	6755268120	1938	1939	1939	1938	283
346	20241004	130200	6754719562	1939	1939	1939	1938	359
347	20241004	130100	6754023472	1939	1938	1939	1938	985
348	20241004	130000	6752114540	1937	1938	1938	1937	12
349	20241004	125900	6752091295	1937	1938	1939	1937	7237
350	20241004	125800	6738066791	1938	1937	1938	1937	1087
351	20241004	125700	6735960190	1937	1938	1939	1937	1010
352	20241004	125600	6734002900	1938	1936	1939	1935	11287
353	20241004	125500	6712142860	1936	1935	1938	1935	6625
354	20241004	125400	6699311606	1936	1936	1937	1935	1115
355	20241004	125300	6697152965	1936	1936	1937	1936	2698
356	20241004	125200	6691929435	1937	1937	1937	1936	671
357	20241004	125100	6690630297	1937	1936	1937	1936	699
358	20241004	125000	6689276514	1937	1935	1937	1935	2662
359	20241004	124900	6684122431	1936	1935	1936	1935	4215
360	20241004	124800	6675965631	1935	1932	1935	1932	3798
361	20241004	124700	6668622863	1932	1931	1932	1930	2038
362	20241004	124600	6664687385	1931	1931	1931	1930	943
363	20241004	124500	6662866752	1931	1931	1931	1931	4978
364	20241004	124400	6653254234	1931	1931	1932	1931	2723
365	20241004	124300	6647995816	1930	1931	1931	1930	417
366	20241004	124200	6647190992	1930	1930	1931	1930	1133
367	20241004	124100	6645004301	1931	1931	1931	1929	35636
368	20241004	124000	6576227763	1931	1932	1932	1931	823
369	20241004	123900	6574638436	1931	1932	1932	1931	115
370	20241004	123800	6574416370	1930	1932	1932	1930	21917
371	20241004	123700	6532102064	1933	1932	1933	1932	4588
372	20241004	123600	6523238046	1932	1932	1932	1931	477
373	20241004	123500	6522316645	1931	1931	1932	1931	129
374	20241004	123400	6522067531	1932	1930	1932	1929	2899
375	20241004	123300	6516471079	1929	1930	1930	1929	11577
376	20241004	123200	6494127865	1930	1930	1931	1930	1366
377	20241004	123100	6491491470	1930	1931	1931	1930	519
378	20241004	123000	6490489328	1931	1931	1932	1930	5129
379	20241004	122900	6480585160	1932	1931	1932	1931	5289
380	20241004	122800	6470372043	1931	1932	1932	1931	424
381	20241004	122700	6469553264	1931	1931	1932	1931	328
382	20241004	122600	6468919812	1932	1931	1932	1931	742
383	20241004	122500	6467486449	1931	1932	1932	1931	398
384	20241004	122400	6466717884	1931	1932	1932	1931	1477
385	20241004	122300	6463865735	1931	1931	1932	1931	6182
386	20241004	122200	6451925223	1931	1931	1932	1931	11390
387	20241004	122100	6429930933	1931	1933	1933	1931	3521
388	20241004	122000	6423129341	1933	1932	1933	1932	3637
389	20241004	121900	6416102097	1932	1934	1934	1932	4449
390	20241004	121800	6407502450	1934	1934	1935	1934	458
391	20241004	121700	6406616513	1934	1933	1934	1933	2173
392	20241004	121600	6402415239	1933	1934	1934	1933	1866
393	20241004	121500	6398808146	1934	1932	1934	1932	4868
394	20241004	121400	6389398269	1932	1932	1932	1931	5243
395	20241004	121300	6379268899	1931	1931	1931	1930	7405
396	20241004	121200	6364972852	1931	1932	1933	1931	25147
397	20241004	121100	6316403037	1932	1932	1933	1932	6037
398	20241004	121000	6304739552	1933	1934	1935	1932	9565
399	20241004	120900	6286247460	1935	1935	1936	1935	14219
400	20241004	120800	6258733690	1935	1937	1937	1935	11881
401	20241004	120700	6235738198	1937	1937	1938	1937	1198
402	20241004	120600	6233416712	1938	1936	1938	1936	8036
403	20241004	120500	6217855553	1937	1937	1937	1936	4506
404	20241004	120400	6209131712	1937	1937	1937	1936	8245
405	20241004	120300	6193169148	1937	1937	1938	1937	2098
406	20241004	120200	6189104939	1938	1938	1938	1937	377
407	20241004	120100	6188374552	1938	1937	1938	1937	1350
408	20241004	120000	6185758472	1937	1938	1938	1937	4561
409	20241004	115900	6176923811	1938	1937	1938	1937	2430
410	20241004	115800	6172216341	1938	1938	1938	1937	375
411	20241004	115700	6171489843	1938	1939	1939	1938	647
412	20241004	115600	6170235937	1939	1940	1940	1939	688
413	20241004	115500	6168901712	1939	1939	1939	1939	309
414	20241004	115400	6168302561	1939	1939	1939	1939	1638
415	20241004	115300	6165126479	1939	1939	1939	1939	611
416	20241004	115200	6163941750	1939	1939	1940	1939	458
417	20241004	115100	6163053605	1939	1939	1939	1939	290
418	20241004	115000	6162491295	1939	1939	1939	1939	15
419	20241004	114900	6162462210	1939	1939	1941	1938	6499
420	20241004	114800	6149853709	1939	1938	1939	1937	4610
421	20241004	114700	6140920227	1937	1939	1940	1937	2764
422	20241004	114600	6135564206	1939	1941	1941	1939	1492
423	20241004	114500	6132669221	1940	1942	1943	1939	6658
424	20241004	114400	6119746946	1942	1937	1943	1937	17034
425	20241004	114300	6086700007	1937	1937	1937	1937	233
426	20241004	114200	6086248686	1937	1936	1937	1936	1167
427	20241004	114100	6083988213	1937	1935	1937	1935	4139
428	20241004	114000	6075974101	1935	1935	1936	1935	1577
429	20241004	113900	6072922413	1936	1935	1936	1935	2947
430	20241004	113800	6067219861	1935	1935	1936	1935	3164
431	20241004	113700	6061097433	1935	1936	1936	1935	588
432	20241004	113600	6059959071	1936	1938	1938	1936	740
433	20241004	113500	6058525936	1938	1939	1939	1938	8739
434	20241004	113400	6041589374	1939	1939	1939	1938	776
435	20241004	113300	6040085114	1938	1937	1938	1937	17155
436	20241004	113200	6006848340	1938	1938	1939	1937	1983
437	20241004	113100	6003005655	1939	1939	1940	1939	4291
438	20241004	113000	5994685310	1940	1938	1940	1938	7879
439	20241004	112900	5979405858	1938	1939	1939	1937	15819
440	20241004	112800	5948741655	1938	1936	1939	1936	8288
441	20241004	112700	5932687783	1936	1936	1936	1935	1032
442	20241004	112600	5930690254	1935	1935	1935	1934	3659
443	20241004	112500	5923610525	1935	1934	1936	1934	12810
444	20241004	112400	5898827456	1935	1935	1935	1934	2320
445	20241004	112300	5894338581	1935	1935	1935	1934	1413
446	20241004	112200	5891604774	1935	1935	1935	1935	1471
447	20241004	112100	5888758389	1934	1935	1935	1934	1815
448	20241004	112000	5885247176	1935	1934	1935	1934	2575
449	20241004	111900	5880266503	1934	1935	1935	1934	348
450	20241004	111800	5879593469	1934	1934	1934	1934	4979
451	20241004	111700	5869964083	1934	1935	1935	1933	2724
452	20241004	111600	5864695968	1935	1935	1936	1935	2643
453	20241004	111500	5859581050	1935	1935	1936	1935	547
454	20241004	111400	5858522390	1935	1937	1937	1935	14602
455	20241004	111300	5830245701	1938	1939	1939	1937	3908
456	20241004	111200	5822674157	1939	1936	1939	1935	15184
457	20241004	111100	5793277153	1936	1935	1936	1935	5918
458	20241004	111000	5781822086	1935	1935	1935	1935	2162
459	20241004	110900	5777638616	1935	1934	1935	1933	1860
460	20241004	110800	5774041666	1933	1931	1933	1930	3405
461	20241004	110700	5767463328	1930	1931	1932	1930	6622
462	20241004	110600	5754675764	1930	1931	1931	1930	7194
463	20241004	110500	5740791248	1930	1932	1932	1930	8635
464	20241004	110400	5724122759	1932	1931	1932	1931	695
465	20241004	110300	5722780614	1931	1933	1933	1930	13163
466	20241004	110200	5697367420	1933	1933	1933	1933	523
467	20241004	110100	5696356461	1932	1932	1932	1931	3667
468	20241004	110000	5689272393	1932	1932	1932	1931	235
469	20241004	105900	5688818440	1931	1931	1932	1931	801
470	20241004	105800	5687271253	1932	1931	1932	1930	10355
471	20241004	105700	5667272959	1931	1932	1932	1931	538
472	20241004	105600	5666233735	1932	1931	1932	1931	4455
473	20241004	105500	5657630196	1931	1934	1934	1931	5702
474	20241004	105400	5646612531	1934	1934	1934	1934	4149
475	20241004	105300	5638588365	1934	1936	1936	1934	10251
476	20241004	105200	5618752091	1935	1936	1937	1935	3233
477	20241004	105100	5612493121	1936	1937	1937	1935	8190
478	20241004	105000	5596638388	1937	1937	1937	1935	2730
479	20241004	104900	5591353104	1936	1933	1937	1933	5487
480	20241004	104800	5580738211	1933	1934	1934	1933	900
481	20241004	104700	5578998401	1934	1934	1934	1933	2523
482	20241004	104600	5574118964	1934	1934	1934	1934	1536
483	20241004	104500	5571148340	1934	1935	1935	1934	2564
484	20241004	104400	5566189202	1934	1934	1935	1934	5454
485	20241004	104300	5555641156	1934	1934	1934	1934	451
486	20241004	104200	5554768922	1935	1935	1935	1934	1381
487	20241004	104100	5552097997	1935	1936	1937	1935	4545
488	20241004	104000	5543299770	1936	1936	1936	1935	3878
489	20241004	103900	5535793581	1936	1936	1937	1935	4623
490	20241004	103800	5526846742	1936	1936	1936	1935	5087
491	20241004	103700	5517002161	1936	1936	1936	1936	1710
492	20241004	103600	5513691601	1934	1933	1936	1933	6625
493	20241004	103500	5500872615	1933	1933	1934	1931	5570
494	20241004	103400	5490108792	1933	1932	1933	1932	399
495	20241004	103300	5489337837	1930	1930	1932	1929	9974
496	20241004	103200	5470082914	1929	1929	1929	1928	262
497	20241004	103100	5469577536	1928	1929	1929	1928	4485
498	20241004	103000	5460927415	1929	1929	1929	1928	5557
499	20241004	102900	5450211917	1929	1929	1929	1928	1930
500	20241004	102800	5446489056	1929	1929	1929	1928	1239
501	20241004	102700	5444099249	1929	1930	1930	1928	4357
502	20241004	102600	5435696724	1930	1932	1932	1930	6511
503	20241004	102500	5423130105	1930	1933	1935	1930	22864
504	20241004	102400	5378943622	1933	1932	1933	1932	693
505	20241004	102300	5377604161	1932	1934	1934	1932	12268
506	20241004	102200	5353889381	1935	1935	1935	1934	3165
507	20241004	102100	5347767385	1935	1935	1935	1935	12264
508	20241004	102000	5324036545	1936	1937	1937	1934	10694
509	20241004	101900	5303337086	1936	1936	1936	1935	5170
510	20241004	101800	5293328116	1936	1931	1936	1930	29733
511	20241004	101700	5235880466	1932	1931	1932	1931	3517
512	20241004	101600	5229087550	1931	1934	1934	1931	13279
513	20241004	101500	5203423810	1934	1934	1934	1933	2772
514	20241004	101400	5198062867	1933	1933	1933	1933	4992
515	20241004	101300	5188413331	1933	1933	1933	1932	6425
516	20241004	101200	5175995414	1933	1935	1935	1933	3739
517	20241004	101100	5168766447	1934	1932	1934	1931	5513
518	20241004	101000	5158111972	1932	1934	1934	1932	3054
519	20241004	100900	5152208803	1933	1934	1934	1933	13088
520	20241004	100800	5126909603	1933	1935	1935	1933	12992
521	20241004	100700	5101781044	1935	1934	1936	1934	1490
522	20241004	100600	5098898768	1936	1935	1936	1934	3020
523	20241004	100500	5093054787	1935	1935	1937	1933	6402
524	20241004	100400	5080666975	1934	1935	1935	1934	2373
525	20241004	100300	5076075252	1936	1936	1938	1934	13296
526	20241004	100200	5050337233	1937	1936	1937	1935	6258
527	20241004	100100	5038220432	1935	1937	1937	1935	6428
528	20241004	100000	5025777657	1937	1929	1937	1929	32074
529	20241004	095900	4963788780	1929	1928	1930	1928	7273
530	20241004	095800	4949761300	1929	1926	1929	1925	12720
531	20241004	095700	4925249304	1926	1926	1927	1925	10093
532	20241004	095600	4905817360	1926	1925	1926	1925	4321
533	20241004	095500	4897499038	1925	1928	1928	1925	9121
534	20241004	095400	4879925467	1927	1928	1928	1927	7222
535	20241004	095300	4866003979	1928	1931	1933	1928	24316
536	20241004	095200	4819054401	1931	1926	1931	1926	25992
537	20241004	095100	4768935669	1928	1921	1928	1921	13548
538	20241004	095000	4742861194	1922	1921	1922	1920	18778
539	20241004	094900	4706787797	1921	1921	1922	1920	44783
540	20241004	094800	4620786853	1921	1926	1926	1920	109821
541	20241004	094700	4409703231	1927	1927	1928	1926	18523
542	20241004	094600	4374018998	1927	1926	1927	1926	11698
543	20241004	094500	4351485095	1926	1925	1927	1925	43866
544	20241004	094400	4267010733	1925	1927	1928	1925	24441
545	20241004	094300	4219936242	1927	1929	1929	1927	26400
546	20241004	094200	4169041032	1928	1929	1931	1928	54271
547	20241004	094100	4064306615	1929	1933	1934	1928	16790
548	20241004	094000	4031896810	1933	1934	1934	1933	3261
549	20241004	093900	4025591046	1932	1929	1933	1927	48571
550	20241004	093800	3931882544	1929	1930	1931	1929	18311
551	20241004	093700	3896547608	1930	1933	1933	1929	24256
552	20241004	093600	3849717159	1932	1933	1934	1932	6286
553	20241004	093500	3837566650	1933	1934	1934	1931	14381
554	20241004	093400	3809777308	1934	1930	1934	1930	14734
555	20241004	093300	3781319567	1930	1938	1938	1929	53791
556	20241004	093200	3677387484	1938	1940	1940	1938	4162
557	20241004	093100	3669316212	1939	1940	1940	1937	21644
558	20241004	093000	3627356732	1940	1937	1940	1936	18612
559	20241004	092900	3591274110	1936	1931	1937	1931	11489
560	20241004	092800	3569062387	1931	1933	1933	1930	16792
561	20241004	092700	3536633274	1932	1934	1934	1932	20559
562	20241004	092600	3496894893	1934	1932	1935	1932	10081
563	20241004	092500	3477401973	1932	1934	1936	1930	16537
564	20241004	092400	3445451272	1934	1929	1937	1929	18405
565	20241004	092300	3409870166	1929	1933	1934	1927	54773
566	20241004	092200	3304114028	1933	1944	1944	1931	150393
567	20241004	092100	3013026179	1944	1942	1948	1942	23974
568	20241004	092000	2966376705	1942	1938	1942	1937	20331
569	20241004	091900	2926964504	1939	1937	1939	1937	11894
570	20241004	091800	2903917546	1938	1941	1944	1936	125969
571	20241004	091700	2659611986	1941	1944	1947	1941	19525
572	20241004	091600	2621659209	1944	1944	1949	1942	13611
573	20241004	091500	2595202516	1944	1943	1944	1936	64622
574	20241004	091400	2469925821	1942	1944	1952	1942	69002
575	20241004	091300	2335438145	1944	1940	1947	1932	51119
576	20241004	091200	2236360018	1939	1961	1961	1939	214116
577	20241004	091100	1819233192	1962	1970	1970	1961	67219
578	20241004	091000	1687213407	1972	1976	1980	1970	55440
579	20241004	090900	1577752936	1974	1987	1987	1974	26991
580	20241004	090800	1524353071	1987	1983	1987	1981	41011
581	20241004	090700	1442993985	1983	1974	1984	1973	40992
582	20241004	090600	1361814206	1975	1978	1978	1961	108577
583	20241004	090500	1147842899	1978	1991	1992	1978	69579
584	20241004	090400	1009796893	1990	1987	1991	1986	56426
585	20241004	090300	897646452	1987	1995	1995	1987	49455
586	20241004	090200	799296723	1995	2000	2005	1991	31049
587	20241004	090100	737363560	2000	2000	2005	1986	125690
588	20241004	090000	487325909	2000	1990	2010	1986	205824